Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 68.22 | 68.31 | 67.54 | 67.57 | 2,550,813 | -0.67(-0.98%) |
Feb 27, 2013 | 67.16 | 68.66 | 67.07 | 68.24 | 1,961,947 | +1.30(+1.94%) |
Feb 26, 2013 | 63.83 | 67.07 | 63.58 | 66.94 | 2,019,216 | +2.68(+4.18%) |
Feb 25, 2013 | 66.20 | 66.52 | 64.25 | 64.26 | 1,635,092 | -1.68(-2.54%) |
Feb 22, 2013 | 65.65 | 66.16 | 65.56 | 65.94 | 1,186,009 | +0.64(+0.97%) |
Feb 21, 2013 | 65.77 | 65.77 | 64.98 | 65.30 | 1,406,901 | -0.73(-1.11%) |
Feb 20, 2013 | 66.80 | 67.06 | 65.94 | 66.04 | 1,399,840 | -0.78(-1.16%) |
Feb 19, 2013 | 66.40 | 66.88 | 66.03 | 66.81 | 1,102,231 | +0.42(+0.64%) |
Feb 15, 2013 | 66.39 | 67.00 | 66.17 | 66.39 | 2,260,925 | +0.34(+0.52%) |
Feb 14, 2013 | 65.73 | 66.33 | 65.55 | 66.04 | 1,195,368 | +0.13(+0.20%) |
Feb 13, 2013 | 65.93 | 66.08 | 65.42 | 65.91 | 783,150 | +0.19(+0.28%) |
Feb 12, 2013 | 65.28 | 65.75 | 65.22 | 65.73 | 807,548 | +0.35(+0.54%) |
Feb 11, 2013 | 65.50 | 65.80 | 65.13 | 65.37 | 691,139 | -0.30(-0.46%) |
Feb 08, 2013 | 64.84 | 65.74 | 64.82 | 65.67 | 861,643 | +0.85(+1.31%) |
Feb 07, 2013 | 65.16 | 65.28 | 64.24 | 64.83 | 957,650 | -0.55(-0.84%) |
Feb 06, 2013 | 65.34 | 65.66 | 65.05 | 65.37 | 960,207 | +0.69(+1.06%) |
Feb 04, 2013 | 64.88 | 64.98 | 64.37 | 64.68 | 2,286,664 | -0.52(-0.80%) |
Feb 01, 2013 | 64.25 | 65.31 | 63.95 | 65.21 | 1,127,412 | +1.30(+2.03%) |
Jan 31, 2013 | 63.59 | 64.41 | 63.55 | 63.91 | 1,357,896 | +0.14(+0.22%) |
Jan 30, 2013 | 64.43 | 64.44 | 63.70 | 63.77 | 858,359 | -0.56(-0.88%) |
Jan 29, 2013 | 63.95 | 64.46 | 63.58 | 64.33 | 637,833 | +0.20(+0.32%) |
Jan 28, 2013 | 64.77 | 65.06 | 64.05 | 64.13 | 872,758 | -0.70(-1.08%) |
Jan 25, 2013 | 64.82 | 64.90 | 64.24 | 64.83 | 834,305 | +0.24(+0.37%) |
Jan 24, 2013 | 64.85 | 65.07 | 64.46 | 64.59 | 1,017,682 | -0.19(-0.30%) |
Jan 23, 2013 | 65.32 | 65.34 | 64.57 | 64.78 | 1,236,021 | -0.68(-1.04%) |
Jan 22, 2013 | 64.99 | 65.50 | 64.85 | 65.46 | 1,246,099 | +0.30(+0.46%) |
Jan 18, 2013 | 64.98 | 65.21 | 64.46 | 65.16 | 1,066,061 | +0.44(+0.68%) |
Jan 17, 2013 | 64.58 | 65.11 | 64.37 | 64.72 | 746,414 | +0.42(+0.66%) |
Jan 16, 2013 | 64.42 | 64.48 | 64.14 | 64.30 | 894,307 | -0.26(-0.40%) |
Jan 15, 2013 | 64.03 | 64.78 | 63.96 | 64.55 | 818,799 | +0.17(+0.26%) |
Jan 14, 2013 | 64.36 | 64.51 | 64.04 | 64.38 | 881,076 | +0.11(+0.18%) |
Jan 11, 2013 | 64.89 | 64.90 | 64.06 | 64.27 | 939,404 | -0.30(-0.46%) |
Jan 10, 2013 | 64.91 | 64.98 | 64.28 | 64.57 | 1,166,603 | -0.19(-0.30%) |
Jan 09, 2013 | 64.85 | 65.06 | 64.47 | 64.76 | 1,183,461 | +0.11(+0.16%) |
Jan 08, 2013 | 63.82 | 64.93 | 63.82 | 64.66 | 1,288,819 | -0.57(-0.88%) |
Jan 07, 2013 | 65.52 | 65.64 | 64.86 | 65.23 | 904,366 | -0.40(-0.61%) |
Jan 04, 2013 | 65.52 | 65.80 | 65.32 | 65.63 | 704,489 | +0.22(+0.34%) |
Jan 03, 2013 | 65.56 | 65.97 | 65.19 | 65.41 | 1,201,016 | -0.20(-0.31%) |
Jan 02, 2013 | 65.27 | 65.61 | 63.47 | 65.61 | 1,736,714 | +2.14(+3.38%) |
Dec 31, 2012 | 62.37 | 63.48 | 62.08 | 63.47 | 1,004,765 | +0.99(+1.58%) |
Dec 28, 2012 | 62.88 | 63.20 | 62.41 | 62.48 | 703,100 | -0.90(-1.42%) |
Dec 27, 2012 | 63.48 | 63.79 | 62.53 | 63.38 | 788,711 | -0.02(-0.03%) |
Dec 26, 2012 | 63.70 | 64.00 | 63.28 | 63.40 | 1,201,573 | -0.23(-0.36%) |
Dec 24, 2012 | 62.75 | 63.80 | 62.69 | 63.63 | 674,050 | +0.78(+1.24%) |
Dec 21, 2012 | 62.62 | 63.41 | 62.62 | 62.85 | 1,987,160 | -0.91(-1.43%) |
Dec 20, 2012 | 63.65 | 63.77 | 63.25 | 63.76 | 1,162,817 | +0.38(+0.60%) |
Dec 19, 2012 | 63.33 | 63.70 | 62.92 | 63.38 | 1,614,304 | -0.06(-0.10%) |
Dec 18, 2012 | 62.76 | 63.48 | 62.52 | 63.44 | 1,125,946 | +0.70(+1.11%) |
Dec 17, 2012 | 62.41 | 62.74 | 62.03 | 62.74 | 1,754,316 | +0.49(+0.79%) |
Dec 14, 2012 | 62.11 | 62.55 | 61.81 | 62.25 | 1,157,383 | +0.06(+0.10%) |
Dec 13, 2012 | 62.13 | 62.36 | 61.91 | 62.19 | 1,606,204 | +0.15(+0.24%) |
Dec 12, 2012 | 63.98 | 63.99 | 61.84 | 62.04 | 2,648,234 | -1.78(-2.78%) |
Dec 11, 2012 | 63.45 | 64.00 | 63.14 | 63.81 | 1,408,158 | +0.43(+0.68%) |
Dec 10, 2012 | 63.78 | 64.01 | 63.05 | 63.38 | 1,434,391 | -0.60(-0.94%) |
Dec 07, 2012 | 63.75 | 64.04 | 63.29 | 63.98 | 1,751,508 | +0.29(+0.46%) |
Dec 06, 2012 | 62.62 | 63.72 | 62.58 | 63.69 | 1,227,502 | +1.08(+1.73%) |
Dec 05, 2012 | 63.15 | 63.38 | 62.50 | 62.61 | 1,980,853 | -0.62(-0.99%) |